Plumas Bancorp (NQ: PLBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2015 | 7.743 | 8.104 | 7.477 | 8.104 | 1,206 | +0.38(+4.89%) |
| Mar 30, 2015 | 8.361 | 8.361 | 7.726 | 7.726 | 1,301 | -0.09(-1.21%) |
| Mar 27, 2015 | 7.821 | 7.821 | 7.821 | 7.821 | 173 | +0.01(+0.07%) |
| Mar 26, 2015 | 8.370 | 8.370 | 7.815 | 7.815 | 825 | -0.34(-4.18%) |
| Mar 24, 2015 | 7.700 | 8.155 | 8.155 | 8.155 | 220 | -0.13(-1.55%) |
| Mar 23, 2015 | 8.327 | 8.327 | 8.112 | 8.284 | 1,622 | -0.21(-2.53%) |
| Mar 20, 2015 | 7.769 | 8.585 | 7.769 | 8.499 | 6,990 | +0.72(+9.27%) |
| Mar 19, 2015 | 7.898 | 7.898 | 7.778 | 7.778 | 378 | -0.29(-3.62%) |
| Mar 18, 2015 | 7.743 | 8.080 | 7.743 | 8.070 | 573 | -0.17(-2.08%) |
| Mar 13, 2015 | 8.241 | 8.241 | 8.241 | 8.241 | 698 | -0.10(-1.23%) |
| Mar 11, 2015 | 8.370 | 8.344 | 8.344 | 8.344 | 64 | +0.72(+9.44%) |
| Mar 10, 2015 | 8.370 | 8.370 | 7.624 | 7.624 | 2,214 | -0.28(-3.57%) |
| Mar 06, 2015 | 7.906 | 7.906 | 7.906 | 7.906 | 232 | +0.22(+2.89%) |
| Mar 05, 2015 | 7.684 | 7.684 | 7.684 | 7.684 | 386 | -0.21(-2.60%) |
| Mar 04, 2015 | 7.889 | 7.889 | 7.864 | 7.889 | 1,164 | +0.26(+3.45%) |
| Mar 03, 2015 | 7.889 | 7.889 | 7.626 | 7.626 | 1,281 | +0.11(+1.41%) |
| Mar 02, 2015 | 7.520 | 7.520 | 7.520 | 7.520 | 977 | -0.38(-4.78%) |
| Feb 26, 2015 | 8.370 | 7.898 | 7.898 | 7.898 | 13 | +0.41(+5.51%) |
| Feb 25, 2015 | 7.597 | 7.812 | 7.486 | 7.486 | 9,830 | -0.11(-1.47%) |
| Feb 24, 2015 | 7.554 | 7.597 | 7.554 | 7.597 | 4,774 | -0.13(-1.67%) |
| Feb 23, 2015 | 7.726 | 7.726 | 7.726 | 7.726 | 815 | +0.00(+0.00%) |
| Feb 19, 2015 | 7.546 | 7.726 | 7.726 | 7.726 | 11 | +0.15(+2.04%) |
| Feb 18, 2015 | 7.688 | 7.688 | 7.572 | 7.572 | 238 | +0.06(+0.80%) |
| Feb 13, 2015 | 7.786 | 7.512 | 7.512 | 7.512 | 80 | -0.21(-2.67%) |
| Feb 12, 2015 | 7.718 | 7.718 | 7.692 | 7.718 | 1,367 | +0.11(+1.47%) |
| Feb 11, 2015 | 7.812 | 7.812 | 7.606 | 7.606 | 2,108 | -0.20(-2.53%) |
| Feb 10, 2015 | 7.803 | 7.803 | 7.803 | 7.803 | 136 | +0.01(+0.16%) |
| Feb 09, 2015 | 7.864 | 7.864 | 7.769 | 7.791 | 4,531 | -0.03(-0.38%) |
| Feb 06, 2015 | 7.967 | 7.992 | 7.752 | 7.821 | 5,750 | -0.13(-1.62%) |
| Feb 04, 2015 | 8.576 | 7.949 | 7.949 | 7.949 | 29 | -0.64(-7.40%) |
| Feb 03, 2015 | 8.284 | 8.585 | 8.284 | 8.585 | 973 | +0.00(+0.00%) |
| Feb 02, 2015 | 8.585 | 8.585 | 7.898 | 8.585 | 978 | +0.86(+11.11%) |
| Jan 29, 2015 | 7.726 | 7.726 | 7.726 | 7.726 | 582 | -0.03(-0.44%) |
| Jan 28, 2015 | 7.932 | 7.932 | 7.726 | 7.761 | 4,180 | -0.18(-2.27%) |
| Jan 27, 2015 | 7.280 | 8.144 | 7.280 | 7.941 | 9,272 | +0.90(+12.80%) |
| Jan 26, 2015 | 6.705 | 7.125 | 6.696 | 7.039 | 19,982 | +0.01(+0.12%) |
| Jan 22, 2015 | 6.868 | 7.031 | 7.031 | 7.031 | 582 | +0.16(+2.37%) |
| Jan 20, 2015 | 6.868 | 6.868 | 6.868 | 6.868 | 117 | -0.17(-2.44%) |
| Jan 14, 2015 | 7.048 | 7.039 | 7.039 | 7.039 | 1,397 | +0.32(+4.79%) |
| Jan 12, 2015 | 6.705 | 6.717 | 6.717 | 6.717 | 1,164 | +0.02(+0.32%) |
| Jan 09, 2015 | 6.636 | 6.730 | 6.636 | 6.696 | 8,277 | +0.03(+0.52%) |
| Jan 08, 2015 | 6.739 | 6.739 | 6.653 | 6.662 | 2,068 | -0.07(-1.08%) |
| Jan 06, 2015 | 6.816 | 6.735 | 6.735 | 6.735 | 3 | -0.29(-4.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
